Eastcompeace Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.910 | 11.040 | 10.730 | 10.890 | 10.641 | 27,557,558 |
| 2024-10-29 | 11.240 | 11.750 | 10.870 | 11.110 | 10.856 | 50,923,426 |
| 2024-10-28 | 10.690 | 11.150 | 10.550 | 11.110 | 10.856 | 32,216,685 |
| 2024-10-25 | 10.520 | 10.790 | 10.460 | 10.690 | 10.446 | 24,097,661 |
| 2024-10-24 | 10.630 | 10.740 | 10.340 | 10.510 | 10.270 | 23,842,598 |
| 2024-10-23 | 10.100 | 10.880 | 9.980 | 10.650 | 10.407 | 42,265,349 |
| 2024-10-22 | 10.350 | 10.350 | 9.990 | 10.100 | 9.869 | 21,530,047 |
| 2024-10-21 | 9.720 | 10.590 | 9.700 | 10.290 | 10.055 | 37,512,568 |
| 2024-10-18 | 9.320 | 9.820 | 9.270 | 9.670 | 9.449 | 25,179,091 |
| 2024-10-17 | 9.570 | 9.740 | 9.400 | 9.440 | 9.224 | 37,662,763 |
| 2024-10-16 | 9.750 | 10.080 | 9.750 | 9.930 | 9.703 | 11,876,995 |
| 2024-10-15 | 9.980 | 10.430 | 9.850 | 10.000 | 9.772 | 21,334,735 |
| 2024-10-14 | 9.820 | 10.100 | 9.710 | 10.070 | 9.840 | 16,058,373 |
| 2024-10-11 | 10.160 | 10.260 | 9.680 | 9.800 | 9.576 | 22,122,322 |
| 2024-10-10 | 10.440 | 10.700 | 10.120 | 10.300 | 10.065 | 27,550,033 |
| 2024-10-09 | 11.100 | 11.190 | 10.250 | 10.250 | 10.016 | 41,786,620 |
| 2024-10-08 | 11.360 | 11.360 | 10.310 | 11.230 | 10.974 | 56,927,172 |
| 2024-09-30 | 9.770 | 10.400 | 9.700 | 10.330 | 10.094 | 54,021,392 |
| 2024-09-27 | 9.230 | 9.670 | 9.230 | 9.540 | 9.322 | 38,175,640 |
| 2024-09-26 | 9.000 | 9.210 | 8.940 | 9.200 | 8.990 | 25,316,596 |
| 2024-09-25 | 9.080 | 9.360 | 9.050 | 9.100 | 8.892 | 37,854,572 |
| 2024-09-24 | 9.210 | 9.380 | 8.800 | 9.180 | 8.970 | 49,804,984 |
| 2024-09-23 | 9.250 | 10.180 | 9.050 | 9.470 | 9.254 | 54,678,200 |
| 2024-09-20 | 8.820 | 9.250 | 8.730 | 9.250 | 9.039 | 43,883,006 |
| 2024-09-19 | 8.580 | 8.940 | 8.480 | 8.820 | 8.619 | 39,230,416 |
| 2024-09-18 | 8.460 | 8.930 | 8.320 | 8.500 | 8.306 | 40,549,286 |
| 2024-09-13 | 8.070 | 8.830 | 8.070 | 8.470 | 8.277 | 43,191,598 |
| 2024-09-12 | 7.940 | 8.290 | 7.930 | 8.030 | 7.847 | 11,666,660 |
| 2024-09-11 | 8.040 | 8.060 | 7.870 | 7.900 | 7.720 | 6,115,512 |
| 2024-09-10 | 8.020 | 8.140 | 7.780 | 8.090 | 7.905 | 8,460,474 |
| 2024-09-09 | 7.980 | 8.070 | 7.820 | 7.990 | 7.808 | 6,511,529 |
| 2024-09-06 | 8.070 | 8.210 | 8.000 | 8.020 | 7.837 | 7,595,129 |
| 2024-09-05 | 7.910 | 8.140 | 7.910 | 8.120 | 7.935 | 8,179,826 |
| 2024-09-04 | 7.990 | 8.020 | 7.890 | 7.910 | 7.729 | 4,576,720 |
| 2024-09-03 | 7.890 | 8.060 | 7.890 | 8.010 | 7.827 | 4,328,010 |
| 2024-09-02 | 8.080 | 8.100 | 7.910 | 7.920 | 7.739 | 5,237,500 |
| 2024-08-30 | 7.910 | 8.190 | 7.860 | 8.090 | 7.905 | 9,983,329 |
| 2024-08-29 | 7.710 | 7.930 | 7.680 | 7.890 | 7.710 | 4,980,511 |
| 2024-08-28 | 7.700 | 7.830 | 7.630 | 7.770 | 7.593 | 4,447,952 |
| 2024-08-27 | 7.910 | 7.940 | 7.690 | 7.710 | 7.534 | 7,412,705 |
| 2024-08-26 | 7.880 | 8.020 | 7.780 | 7.980 | 7.798 | 6,705,727 |
| 2024-08-23 | 7.720 | 7.970 | 7.720 | 7.930 | 7.749 | 6,327,678 |
| 2024-08-22 | 7.900 | 8.000 | 7.750 | 7.780 | 7.602 | 5,694,776 |
| 2024-08-21 | 7.910 | 8.050 | 7.900 | 7.930 | 7.749 | 4,940,657 |
| 2024-08-20 | 8.170 | 8.220 | 7.930 | 7.970 | 7.788 | 9,166,584 |
| 2024-08-19 | 8.100 | 8.300 | 8.070 | 8.200 | 8.013 | 11,023,514 |
| 2024-08-16 | 8.080 | 8.180 | 8.050 | 8.100 | 7.915 | 9,398,506 |
| 2024-08-15 | 7.870 | 8.130 | 7.820 | 8.090 | 7.905 | 13,388,904 |
| 2024-08-14 | 7.850 | 8.030 | 7.820 | 7.880 | 7.700 | 10,058,537 |
| 2024-08-13 | 8.010 | 8.040 | 7.750 | 7.870 | 7.690 | 15,660,148 |
| 2024-08-12 | 8.200 | 8.350 | 8.000 | 8.070 | 7.886 | 29,598,078 |
| 2024-08-09 | 7.890 | 8.710 | 7.880 | 8.400 | 8.208 | 29,912,273 |
| 2024-08-08 | 8.000 | 8.010 | 7.800 | 7.920 | 7.739 | 3,771,941 |
| 2024-08-07 | 7.860 | 8.100 | 7.830 | 8.010 | 7.827 | 4,669,570 |
| 2024-08-06 | 7.780 | 7.880 | 7.750 | 7.860 | 7.681 | 4,060,445 |
| 2024-08-05 | 8.020 | 8.130 | 7.710 | 7.720 | 7.544 | 6,796,026 |
| 2024-08-02 | 8.180 | 8.240 | 8.030 | 8.050 | 7.866 | 5,363,102 |
| 2024-08-01 | 8.220 | 8.330 | 8.210 | 8.240 | 8.052 | 4,693,950 |
| 2024-07-31 | 7.950 | 8.240 | 7.920 | 8.220 | 8.032 | 5,805,744 |
| 2024-07-30 | 7.860 | 7.970 | 7.810 | 7.960 | 7.778 | 3,356,984 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.1450 CNY |
| 2025-06-12 | 0.1640 CNY |
| 2024-06-21 | 0.1500 CNY |
| 2023-06-21 | 0.1300 CNY |
| 2022-06-22 | 0.0500 CNY |
| 2021-06-04 | 0.0300 CNY |
| 2020-06-05 | 0.0300 CNY |
| 2019-05-31 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.